Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2014 |
6.10
|
614,430 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
12/09/2014 |
6.30
|
501,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
11/09/2014 |
6.30
|
259,110 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
10/09/2014 |
6.10
|
418,980 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
09/09/2014 |
6.10
|
770,030 | 6.30 | 6.30 | 6 | 0 | 50,000 | -0.3 |
08/09/2014 |
6.30
|
609,470 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
05/09/2014 |
6.50
|
528,680 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
04/09/2014 |
6.60
|
333,950 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
03/09/2014 |
6.70
|
934,470 | 6.50 | 6.90 | 6.70 | 0 | 500 | -0.0 |
29/08/2014 |
6.50
|
1,569,450 | 6.10 | 6.50 | 6.20 | 0 | 0 | 0 |
28/08/2014 |
6.10
|
314,360 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
27/08/2014 |
6.10
|
455,140 | 6 | 6.20 | 6 | 0 | 200,000 | -1.2 |
26/08/2014 |
6
|
316,220 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
25/08/2014 |
6.20
|
487,010 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
22/08/2014 |
6.20
|
279,930 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
21/08/2014 |
6.10
|
183,230 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
20/08/2014 |
6.30
|
182,730 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
19/08/2014 |
6.30
|
749,830 | 6 | 6.30 | 6 | 0 | 800 | -0.0 |
18/08/2014 |
6
|
135,260 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
15/08/2014 |
6
|
156,870 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
14/08/2014 |
6
|
61,690 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
13/08/2014 |
6
|
189,370 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
12/08/2014 |
6
|
210,260 | 6.10 | 6.10 | 5.90 | 400 | 0 | 0.0 |
11/08/2014 |
6.10
|
144,870 | 6.10 | 6.10 | 5.90 | 900 | 0 | 0.0 |
08/08/2014 |
6.10
|
225,970 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
07/08/2014 |
6.10
|
121,570 | 6 | 6.10 | 6 | 0 | 0 | 0 |
06/08/2014 |
6
|
134,750 | 6 | 6.20 | 6 | 0 | 0 | 0 |
05/08/2014 |
6
|
324,910 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
04/08/2014 |
5.90
|
114,960 | 6 | 6 | 5.80 | 0 | 0 | 0 |
01/08/2014 |
6
|
139,570 | 6 | 6 | 5.80 | 0 | 0 | 0 |
31/07/2014 |
6
|
162,610 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
30/07/2014 |
6
|
84,040 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
29/07/2014 |
5.90
|
161,230 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
28/07/2014 |
5.90
|
592,690 | 6.10 | 6.10 | 5.80 | 4,400 | 50 | 0.0 |
25/07/2014 |
6.10
|
289,920 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
24/07/2014 |
6.20
|
185,460 | 6.20 | 6.40 | 6.20 | 50,000 | 0 | 0.3 |
23/07/2014 |
6.20
|
94,160 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
22/07/2014 |
6.30
|
218,450 | 6.30 | 6.40 | 6.20 | 10,000 | 0 | 0.1 |
21/07/2014 |
6.30
|
1,113,080 | 6.60 | 6.60 | 6.20 | 60,000 | 0 | 0.4 |
18/07/2014 |
6.60
|
466,070 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
17/07/2014 |
6.70
|
344,660 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
16/07/2014 |
6.80
|
1,141,220 | 6.70 | 7 | 6.60 | 0 | 20,000 | -0.1 |
15/07/2014 |
6.70
|
285,080 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
14/07/2014 |
6.50
|
266,120 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/07/2014 |
6.60
|
317,720 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
10/07/2014 |
6.50
|
889,960 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
09/07/2014 |
6.70
|
544,630 | 6.50 | 6.70 | 6.50 | 0 | 500 | -0.0 |
08/07/2014 |
6.50
|
522,990 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
07/07/2014 |
6.60
|
445,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
04/07/2014 |
6.60
|
860,940 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
03/07/2014 |
6.50
|
1,057,590 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
02/07/2014 |
6.40
|
391,450 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
01/07/2014 |
6.30
|
284,280 | 6.30 | 6.40 | 6.20 | 0 | 20,000 | -0.1 |
30/06/2014 |
6.30
|
214,630 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
27/06/2014 |
6.20
|
99,340 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
26/06/2014 |
6.20
|
216,930 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
25/06/2014 |
6.30
|
197,990 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
24/06/2014 |
6.30
|
279,400 | 6.30 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
23/06/2014 |
6.30
|
327,890 | 6.30 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
20/06/2014 |
6.30
|
189,460 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
19/06/2014 |
6.40
|
576,890 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
18/06/2014 |
6.60
|
979,690 | 6.40 | 6.80 | 6.40 | 0 | 10,000 | -0.1 |
17/06/2014 |
6.40
|
370,970 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
16/06/2014 |
6.40
|
875,830 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
13/06/2014 |
6.10
|
146,720 | 6.10 | 6.20 | 6 | 17,000 | 0 | 0.1 |
12/06/2014 |
6.10
|
525,410 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
11/06/2014 |
6.20
|
481,120 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
10/06/2014 |
6.10
|
136,630 | 6.10 | 6.20 | 6 | 20,000 | 0 | 0.1 |
09/06/2014 |
6.10
|
424,920 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
06/06/2014 |
6.10
|
211,030 | 5.90 | 6.10 | 5.90 | 500 | 0 | 0.0 |
05/06/2014 |
5.90
|
79,580 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
04/06/2014 |
5.80
|
327,640 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
03/06/2014 |
5.80
|
267,660 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
02/06/2014 |
5.80
|
473,970 | 6.10 | 6.20 | 5.80 | 30,000 | 0 | 0.2 |
30/05/2014 |
6.10
|
311,350 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
29/05/2014 |
6.20
|
459,070 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
28/05/2014 |
6.40
|
546,370 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
27/05/2014 |
6.60
|
722,650 | 6.40 | 6.60 | 6.30 | 0 | 10 | -0.0 |
26/05/2014 |
6.40
|
166,860 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
23/05/2014 |
6.20
|
414,420 | 6.30 | 6.30 | 6 | 15,000 | 0 | 0.1 |
22/05/2014 |
6.30
|
793,730 | 6.60 | 6.70 | 6.30 | 20,060 | 0 | 0.1 |
21/05/2014 |
6.60
|
718,630 | 6.30 | 6.70 | 6.20 | 40,010 | 0 | 0.3 |
20/05/2014 |
6.30
|
550,920 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
19/05/2014 |
5.90
|
596,550 | 5.70 | 6 | 5.50 | 10,000 | 0 | 0.1 |
16/05/2014 |
5.70
|
644,140 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
15/05/2014 |
5.50
|
388,950 | 5.60 | 5.80 | 5.40 | 15,000 | 0 | 0.1 |
14/05/2014 |
5.60
|
765,930 | 5.40 | 5.70 | 5.10 | 10,000 | 10,000 | 0.0 |
13/05/2014 |
5.40
|
274,590 | 5.70 | 5.70 | 5.40 | 20,000 | 0 | 0.1 |
12/05/2014 |
5.70
|
422,760 | 6.10 | 6.10 | 5.70 | 20,000 | 0 | 0.1 |
09/05/2014 |
6.10
|
481,680 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
08/05/2014 |
6.10
|
742,800 | 6.50 | 6.50 | 6.10 | 20,000 | 0 | 0.1 |
07/05/2014 |
6.50
|
187,490 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
06/05/2014 |
6.50
|
683,530 | 6.70 | 6.70 | 6.30 | 40,500 | 0 | 0.3 |
05/05/2014 |
6.70
|
350,250 | 6.90 | 6.90 | 6.60 | 5,000 | 0 | 0.0 |
29/04/2014 |
6.90
|
612,960 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
28/04/2014 |
6.50
|
595,660 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
25/04/2014 |
6.80
|
484,830 | 7.10 | 7.20 | 6.80 | 10,000 | 0 | 0.1 |
24/04/2014 |
7.10
|
361,390 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/04/2014 |
7.20
|
173,490 | 7.30 | 7.30 | 7 | 0 | 200 | -0.0 |
22/04/2014 |
7.30
|
722,920 | 6.90 | 7.30 | 6.80 | 20,500 | 0 | 0.1 |